NYSEArca - Delayed Quote • USD
Fidelity High Dividend ETF (FDVV)
At close: 4:00 PM EDT
After hours: 4:37 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 44.13 | 44.44 | 44.00 | 44.35 | 44.35 | 214,065 |
Apr 24, 2024 | 44.43 | 44.48 | 44.24 | 44.41 | 44.41 | 200,600 |
Apr 23, 2024 | 44.10 | 44.44 | 43.99 | 44.43 | 44.43 | 261,700 |
Apr 22, 2024 | 43.73 | 44.17 | 43.56 | 43.99 | 43.99 | 642,000 |
Apr 19, 2024 | 43.50 | 43.75 | 43.47 | 43.55 | 43.55 | 421,700 |
Apr 18, 2024 | 43.64 | 43.74 | 43.38 | 43.50 | 43.50 | 411,500 |
Apr 17, 2024 | 43.74 | 43.82 | 43.34 | 43.48 | 43.48 | 205,200 |
Apr 16, 2024 | 43.79 | 43.79 | 43.44 | 43.55 | 43.55 | 306,700 |
Apr 15, 2024 | 44.54 | 44.57 | 43.67 | 43.78 | 43.78 | 406,700 |
Apr 12, 2024 | 44.54 | 44.67 | 44.05 | 44.16 | 44.16 | 220,800 |
Apr 11, 2024 | 44.65 | 44.85 | 44.31 | 44.75 | 44.75 | 310,800 |
Apr 10, 2024 | 44.63 | 44.69 | 44.29 | 44.51 | 44.51 | 290,700 |
Apr 9, 2024 | 45.12 | 45.14 | 44.70 | 45.10 | 45.10 | 207,100 |
Apr 8, 2024 | 45.02 | 45.08 | 44.92 | 44.97 | 44.97 | 154,400 |
Apr 5, 2024 | 44.71 | 45.07 | 44.56 | 44.97 | 44.97 | 373,100 |
Apr 4, 2024 | 45.26 | 45.32 | 44.55 | 44.62 | 44.62 | 266,900 |
Apr 3, 2024 | 44.88 | 45.07 | 44.85 | 44.96 | 44.96 | 224,700 |
Apr 2, 2024 | 44.96 | 44.96 | 44.81 | 44.90 | 44.90 | 288,000 |
Apr 1, 2024 | 45.39 | 45.39 | 45.06 | 45.13 | 45.13 | 275,800 |
Mar 28, 2024 | 45.23 | 45.42 | 45.20 | 45.31 | 45.31 | 227,200 |
Mar 27, 2024 | 44.81 | 45.18 | 44.81 | 45.18 | 45.18 | 210,200 |
Mar 26, 2024 | 44.92 | 44.92 | 44.58 | 44.59 | 44.59 | 389,500 |
Mar 25, 2024 | 44.86 | 44.98 | 44.84 | 44.84 | 44.84 | 185,100 |
Mar 22, 2024 | 45.07 | 45.12 | 44.88 | 44.89 | 44.89 | 222,700 |
Mar 21, 2024 | 45.06 | 45.19 | 45.00 | 45.05 | 45.05 | 367,900 |
Mar 20, 2024 | 44.52 | 44.94 | 44.44 | 44.94 | 44.94 | 384,900 |
Mar 19, 2024 | 44.34 | 44.58 | 44.25 | 44.57 | 44.57 | 349,900 |
Mar 18, 2024 | 44.42 | 44.46 | 44.28 | 44.32 | 44.32 | 175,400 |
Mar 15, 2024 | 0.37 Dividend | |||||
Mar 15, 2024 | 44.16 | 44.33 | 44.08 | 44.22 | 44.22 | 223,000 |
Mar 14, 2024 | 44.95 | 44.95 | 44.41 | 44.68 | 44.31 | 230,900 |
Mar 13, 2024 | 44.90 | 44.96 | 44.76 | 44.81 | 44.44 | 298,400 |
Mar 12, 2024 | 44.80 | 44.90 | 44.55 | 44.86 | 44.49 | 209,400 |
Mar 11, 2024 | 44.43 | 44.65 | 44.35 | 44.64 | 44.27 | 183,900 |
Mar 8, 2024 | 44.65 | 44.79 | 44.45 | 44.50 | 44.13 | 347,500 |
Mar 7, 2024 | 44.44 | 44.60 | 44.42 | 44.54 | 44.17 | 235,400 |
Mar 6, 2024 | 44.18 | 44.40 | 44.11 | 44.23 | 43.86 | 291,000 |
Mar 5, 2024 | 44.09 | 44.24 | 43.76 | 43.89 | 43.52 | 251,300 |
Mar 4, 2024 | 44.10 | 44.34 | 44.02 | 44.21 | 43.84 | 258,800 |
Mar 1, 2024 | 43.97 | 44.20 | 43.79 | 44.19 | 43.82 | 201,500 |
Feb 29, 2024 | 43.82 | 43.92 | 43.65 | 43.77 | 43.41 | 206,300 |
Feb 28, 2024 | 43.63 | 43.74 | 43.50 | 43.66 | 43.30 | 290,900 |
Feb 27, 2024 | 43.71 | 43.76 | 43.60 | 43.69 | 43.33 | 412,200 |
Feb 26, 2024 | 43.96 | 43.96 | 43.66 | 43.68 | 43.32 | 487,400 |
Feb 23, 2024 | 44.01 | 44.09 | 43.95 | 43.98 | 43.61 | 286,200 |
Feb 22, 2024 | 43.64 | 43.98 | 43.53 | 43.92 | 43.55 | 418,300 |
Feb 21, 2024 | 43.20 | 43.39 | 43.12 | 43.39 | 43.03 | 179,900 |
Feb 20, 2024 | 43.29 | 43.35 | 43.10 | 43.22 | 42.86 | 353,800 |
Feb 16, 2024 | 43.56 | 43.64 | 43.36 | 43.39 | 43.03 | 306,800 |
Feb 15, 2024 | 43.25 | 43.64 | 43.25 | 43.63 | 43.27 | 257,000 |
Feb 14, 2024 | 43.05 | 43.19 | 42.86 | 43.13 | 42.77 | 543,100 |
Feb 13, 2024 | 43.00 | 43.04 | 42.53 | 42.84 | 42.48 | 496,400 |
Feb 12, 2024 | 43.22 | 43.57 | 43.22 | 43.39 | 43.03 | 352,600 |
Feb 9, 2024 | 43.17 | 43.24 | 43.06 | 43.19 | 42.83 | 298,000 |
Feb 8, 2024 | 43.21 | 43.22 | 43.03 | 43.21 | 42.85 | 253,300 |
Feb 7, 2024 | 43.27 | 43.29 | 43.03 | 43.22 | 42.86 | 209,700 |
Feb 6, 2024 | 42.95 | 43.11 | 42.89 | 43.11 | 42.75 | 288,500 |
Feb 5, 2024 | 43.02 | 43.02 | 42.69 | 42.88 | 42.52 | 231,300 |
Feb 2, 2024 | 42.94 | 43.25 | 42.76 | 43.08 | 42.72 | 333,000 |
Feb 1, 2024 | 42.84 | 43.08 | 42.64 | 43.08 | 42.72 | 303,600 |
Jan 31, 2024 | 43.34 | 43.34 | 42.79 | 42.79 | 42.43 | 243,000 |
Jan 30, 2024 | 43.26 | 43.38 | 43.19 | 43.35 | 42.99 | 307,900 |
Jan 29, 2024 | 43.07 | 43.27 | 42.97 | 43.24 | 42.88 | 179,800 |
Jan 26, 2024 | 43.16 | 43.20 | 42.96 | 43.06 | 42.70 | 337,500 |
Jan 25, 2024 | 43.21 | 43.26 | 43.03 | 43.26 | 42.90 | 321,500 |
Jan 24, 2024 | 43.03 | 43.12 | 42.84 | 42.85 | 42.49 | 259,700 |
Jan 23, 2024 | 42.78 | 42.90 | 42.67 | 42.84 | 42.48 | 255,500 |
Jan 22, 2024 | 42.71 | 42.91 | 42.65 | 42.78 | 42.42 | 221,100 |
Jan 19, 2024 | 42.25 | 42.65 | 42.11 | 42.62 | 42.27 | 304,700 |
Jan 18, 2024 | 42.11 | 42.24 | 41.87 | 42.20 | 41.85 | 246,200 |
Jan 17, 2024 | 41.99 | 42.05 | 41.74 | 41.93 | 41.58 | 244,800 |
Jan 16, 2024 | 42.40 | 42.42 | 42.10 | 42.24 | 41.89 | 193,400 |
Jan 12, 2024 | 42.49 | 42.60 | 42.28 | 42.40 | 42.05 | 205,000 |
Jan 11, 2024 | 42.38 | 42.38 | 41.99 | 42.29 | 41.94 | 211,800 |
Jan 10, 2024 | 42.27 | 42.42 | 42.19 | 42.33 | 41.98 | 219,700 |
Jan 9, 2024 | 42.30 | 42.36 | 42.12 | 42.26 | 41.91 | 195,100 |
Jan 8, 2024 | 42.07 | 42.50 | 42.00 | 42.50 | 42.15 | 342,700 |
Jan 5, 2024 | 42.17 | 42.36 | 42.01 | 42.11 | 41.76 | 226,600 |
Jan 4, 2024 | 42.17 | 42.40 | 42.05 | 42.12 | 41.77 | 263,400 |
Jan 3, 2024 | 42.17 | 42.26 | 41.92 | 42.02 | 41.67 | 467,500 |
Jan 2, 2024 | 42.09 | 42.46 | 42.06 | 42.30 | 41.95 | 323,300 |
Dec 29, 2023 | 42.39 | 42.45 | 42.14 | 42.28 | 41.93 | 324,700 |
Dec 28, 2023 | 42.47 | 42.48 | 42.35 | 42.42 | 42.07 | 206,700 |
Dec 27, 2023 | 42.39 | 42.50 | 42.33 | 42.49 | 42.14 | 208,100 |
Dec 26, 2023 | 42.16 | 42.44 | 42.14 | 42.33 | 41.98 | 226,600 |
Dec 22, 2023 | 42.22 | 42.46 | 42.10 | 42.20 | 41.85 | 171,200 |
Dec 21, 2023 | 41.94 | 42.07 | 41.68 | 42.07 | 41.72 | 296,500 |
Dec 20, 2023 | 42.18 | 42.28 | 41.59 | 41.59 | 41.24 | 381,100 |
Dec 19, 2023 | 41.91 | 42.16 | 41.88 | 42.16 | 41.81 | 434,900 |
Dec 18, 2023 | 41.88 | 41.95 | 41.81 | 41.81 | 41.46 | 229,500 |
Dec 15, 2023 | 0.42 Dividend | |||||
Dec 15, 2023 | 41.70 | 41.79 | 41.51 | 41.56 | 41.21 | 214,200 |
Dec 14, 2023 | 41.87 | 42.25 | 41.87 | 42.14 | 41.37 | 522,100 |
Dec 13, 2023 | 40.98 | 41.63 | 40.89 | 41.62 | 40.86 | 237,800 |
Dec 12, 2023 | 40.87 | 40.99 | 40.71 | 40.88 | 40.14 | 281,100 |
Dec 11, 2023 | 40.73 | 40.91 | 40.70 | 40.88 | 40.14 | 191,200 |
Dec 8, 2023 | 40.55 | 40.80 | 40.50 | 40.71 | 39.97 | 195,600 |
Dec 7, 2023 | 40.52 | 40.62 | 40.42 | 40.57 | 39.83 | 278,800 |
Dec 6, 2023 | 40.80 | 40.80 | 40.39 | 40.42 | 39.68 | 243,100 |
Dec 5, 2023 | 40.78 | 40.80 | 40.63 | 40.69 | 39.95 | 289,900 |
Dec 4, 2023 | 40.69 | 40.87 | 40.68 | 40.84 | 40.10 | 163,300 |
Dec 1, 2023 | 40.54 | 40.92 | 40.44 | 40.88 | 40.14 | 229,100 |
Nov 30, 2023 | 40.43 | 40.58 | 40.30 | 40.56 | 39.82 | 246,300 |
Nov 29, 2023 | 40.45 | 40.56 | 40.30 | 40.32 | 39.59 | 221,600 |
Nov 28, 2023 | 40.19 | 40.41 | 40.10 | 40.30 | 39.57 | 230,200 |
Nov 27, 2023 | 40.23 | 40.28 | 40.12 | 40.22 | 39.49 | 157,400 |
Nov 24, 2023 | 40.15 | 40.29 | 40.15 | 40.25 | 39.52 | 91,600 |
Nov 22, 2023 | 40.07 | 40.18 | 40.00 | 40.14 | 39.41 | 184,900 |
Nov 21, 2023 | 40.12 | 40.12 | 39.93 | 40.02 | 39.29 | 280,000 |
Nov 20, 2023 | 39.94 | 40.23 | 39.86 | 40.16 | 39.43 | 271,900 |
Nov 17, 2023 | 39.83 | 39.99 | 39.78 | 39.94 | 39.21 | 207,100 |
Nov 16, 2023 | 39.71 | 39.77 | 39.52 | 39.70 | 38.98 | 462,900 |
Nov 15, 2023 | 39.65 | 39.87 | 39.65 | 39.79 | 39.07 | 166,400 |
Nov 14, 2023 | 39.30 | 39.70 | 39.30 | 39.59 | 38.87 | 742,500 |
Nov 13, 2023 | 38.77 | 38.92 | 38.69 | 38.80 | 38.09 | 120,700 |
Nov 10, 2023 | 38.63 | 38.90 | 38.42 | 38.86 | 38.15 | 133,000 |
Nov 9, 2023 | 38.78 | 38.82 | 38.36 | 38.38 | 37.68 | 140,600 |
Nov 8, 2023 | 38.81 | 38.84 | 38.57 | 38.65 | 37.95 | 114,700 |
Nov 7, 2023 | 38.80 | 38.81 | 38.63 | 38.78 | 38.07 | 132,900 |
Nov 6, 2023 | 39.02 | 39.04 | 38.72 | 38.88 | 38.17 | 242,000 |
Nov 3, 2023 | 38.98 | 39.17 | 38.96 | 39.05 | 38.34 | 395,500 |
Nov 2, 2023 | 38.28 | 38.79 | 38.23 | 38.78 | 38.07 | 423,400 |
Nov 1, 2023 | 37.80 | 38.06 | 37.74 | 38.01 | 37.32 | 179,900 |
Oct 31, 2023 | 37.44 | 37.71 | 37.33 | 37.69 | 37.00 | 233,500 |
Oct 30, 2023 | 37.29 | 37.59 | 37.25 | 37.51 | 36.83 | 424,700 |
Oct 27, 2023 | 37.58 | 37.58 | 36.94 | 37.10 | 36.42 | 294,900 |
Oct 26, 2023 | 37.67 | 37.77 | 37.38 | 37.46 | 36.78 | 147,500 |
Oct 25, 2023 | 37.89 | 38.05 | 37.68 | 37.73 | 37.04 | 170,100 |
Oct 24, 2023 | 37.95 | 38.04 | 37.77 | 37.95 | 37.26 | 246,000 |
Oct 23, 2023 | 37.83 | 38.11 | 37.68 | 37.75 | 37.06 | 506,200 |
Oct 20, 2023 | 38.31 | 38.41 | 38.00 | 38.03 | 37.34 | 124,000 |
Oct 19, 2023 | 38.72 | 38.85 | 38.30 | 38.31 | 37.61 | 156,900 |
Oct 18, 2023 | 38.95 | 39.03 | 38.62 | 38.72 | 38.01 | 248,400 |
Oct 17, 2023 | 38.84 | 39.26 | 38.80 | 39.11 | 38.40 | 239,200 |
Oct 16, 2023 | 38.90 | 39.19 | 38.87 | 39.12 | 38.41 | 206,000 |
Oct 13, 2023 | 38.99 | 39.09 | 38.67 | 38.77 | 38.06 | 157,900 |
Oct 12, 2023 | 39.06 | 39.06 | 38.55 | 38.79 | 38.08 | 126,900 |
Oct 11, 2023 | 38.95 | 39.00 | 38.73 | 38.98 | 38.27 | 191,200 |
Oct 10, 2023 | 38.88 | 39.15 | 38.83 | 38.92 | 38.21 | 191,700 |
Oct 9, 2023 | 38.27 | 38.74 | 38.24 | 38.69 | 37.99 | 214,200 |
Oct 6, 2023 | 37.76 | 38.47 | 37.61 | 38.28 | 37.58 | 273,500 |
Oct 5, 2023 | 37.85 | 37.97 | 37.70 | 37.87 | 37.18 | 114,100 |
Oct 4, 2023 | 37.81 | 37.87 | 37.53 | 37.82 | 37.13 | 216,700 |
Oct 3, 2023 | 38.16 | 38.28 | 37.76 | 37.87 | 37.18 | 297,500 |
Oct 2, 2023 | 38.55 | 38.60 | 38.11 | 38.32 | 37.62 | 271,000 |
Sep 29, 2023 | 38.96 | 38.96 | 38.46 | 38.59 | 37.89 | 196,300 |
Sep 28, 2023 | 38.54 | 38.85 | 38.44 | 38.83 | 38.12 | 216,500 |
Sep 27, 2023 | 38.64 | 38.67 | 38.26 | 38.55 | 37.85 | 144,100 |
Sep 26, 2023 | 38.73 | 38.82 | 38.40 | 38.46 | 37.76 | 231,700 |
Sep 25, 2023 | 38.77 | 38.94 | 38.70 | 38.93 | 38.22 | 176,800 |
Sep 22, 2023 | 39.14 | 39.18 | 38.90 | 38.93 | 38.22 | 209,900 |
Sep 21, 2023 | 39.55 | 39.55 | 39.10 | 39.11 | 38.40 | 358,200 |
Sep 20, 2023 | 40.15 | 40.22 | 39.72 | 39.73 | 39.01 | 122,300 |
Sep 19, 2023 | 40.04 | 40.13 | 39.84 | 40.03 | 39.30 | 210,700 |
Sep 18, 2023 | 40.01 | 40.15 | 39.92 | 40.04 | 39.31 | 128,200 |
Sep 15, 2023 | 0.31 Dividend | |||||
Sep 15, 2023 | 40.30 | 40.34 | 39.97 | 40.01 | 39.28 | 183,000 |
Sep 14, 2023 | 40.52 | 40.79 | 40.50 | 40.75 | 39.71 | 141,700 |
Sep 13, 2023 | 40.34 | 40.46 | 40.21 | 40.29 | 39.26 | 134,000 |
Sep 12, 2023 | 40.28 | 40.52 | 40.26 | 40.34 | 39.31 | 143,600 |
Sep 11, 2023 | 40.43 | 40.50 | 40.22 | 40.29 | 39.26 | 129,100 |
Sep 8, 2023 | 40.18 | 40.35 | 40.18 | 40.25 | 39.22 | 110,200 |
Sep 7, 2023 | 40.17 | 40.27 | 40.05 | 40.16 | 39.13 | 154,200 |
Sep 6, 2023 | 40.63 | 40.63 | 40.18 | 40.43 | 39.39 | 220,300 |
Sep 5, 2023 | 40.91 | 40.98 | 40.72 | 40.72 | 39.68 | 167,600 |
Sep 1, 2023 | 40.97 | 41.09 | 40.78 | 40.90 | 39.85 | 156,500 |
Aug 31, 2023 | 40.88 | 40.89 | 40.71 | 40.73 | 39.69 | 174,100 |
Aug 30, 2023 | 40.76 | 40.90 | 40.70 | 40.79 | 39.75 | 118,200 |
Aug 29, 2023 | 40.28 | 40.72 | 40.23 | 40.70 | 39.66 | 211,000 |
Aug 28, 2023 | 40.15 | 40.32 | 40.11 | 40.32 | 39.29 | 118,300 |
Aug 25, 2023 | 39.89 | 40.05 | 39.60 | 39.91 | 38.89 | 129,000 |
Aug 24, 2023 | 40.15 | 40.34 | 39.74 | 39.77 | 38.75 | 118,500 |
Aug 23, 2023 | 39.73 | 40.11 | 39.73 | 40.11 | 39.08 | 168,300 |
Aug 22, 2023 | 40.11 | 40.12 | 39.69 | 39.72 | 38.70 | 131,400 |
Aug 21, 2023 | 39.91 | 39.99 | 39.64 | 39.98 | 38.96 | 151,400 |
Aug 18, 2023 | 39.51 | 39.91 | 39.46 | 39.81 | 38.79 | 133,900 |
Aug 17, 2023 | 39.95 | 40.06 | 39.70 | 39.72 | 38.70 | 201,200 |
Aug 16, 2023 | 40.09 | 40.24 | 39.81 | 39.81 | 38.79 | 165,200 |
Aug 15, 2023 | 40.39 | 40.42 | 40.08 | 40.15 | 39.12 | 181,000 |
Aug 14, 2023 | 40.48 | 40.59 | 40.38 | 40.56 | 39.52 | 135,400 |
Aug 11, 2023 | 40.43 | 40.63 | 40.33 | 40.50 | 39.46 | 122,200 |
Aug 10, 2023 | 40.77 | 41.03 | 40.47 | 40.60 | 39.56 | 156,800 |
Aug 9, 2023 | 40.78 | 40.85 | 40.54 | 40.60 | 39.56 | 125,200 |
Aug 8, 2023 | 40.65 | 40.76 | 40.35 | 40.72 | 39.68 | 545,300 |
Aug 7, 2023 | 40.84 | 40.99 | 40.83 | 40.94 | 39.89 | 177,200 |
Aug 4, 2023 | 41.02 | 41.19 | 40.66 | 40.67 | 39.63 | 145,200 |
Aug 3, 2023 | 40.85 | 41.05 | 40.73 | 40.88 | 39.83 | 116,300 |
Aug 2, 2023 | 41.22 | 41.22 | 40.94 | 40.99 | 39.94 | 191,100 |
Aug 1, 2023 | 41.47 | 41.56 | 41.37 | 41.53 | 40.47 | 283,900 |
Jul 31, 2023 | 41.55 | 41.64 | 41.42 | 41.49 | 40.43 | 137,000 |
Jul 28, 2023 | 41.42 | 41.60 | 41.34 | 41.52 | 40.46 | 155,800 |
Jul 27, 2023 | 41.68 | 41.75 | 41.11 | 41.19 | 40.14 | 209,600 |
Jul 26, 2023 | 41.35 | 41.59 | 41.33 | 41.54 | 40.48 | 183,500 |
Jul 25, 2023 | 41.37 | 41.55 | 41.31 | 41.44 | 40.38 | 164,400 |
Jul 24, 2023 | 41.22 | 41.51 | 41.22 | 41.43 | 40.37 | 174,700 |
Jul 21, 2023 | 41.26 | 41.28 | 41.10 | 41.10 | 40.05 | 148,200 |
Jul 20, 2023 | 41.14 | 41.35 | 41.13 | 41.15 | 40.10 | 176,200 |
Jul 19, 2023 | 41.01 | 41.23 | 41.00 | 41.16 | 40.11 | 196,000 |
Jul 18, 2023 | 40.59 | 40.98 | 40.57 | 40.96 | 39.91 | 223,500 |
Jul 17, 2023 | 40.46 | 40.65 | 40.40 | 40.55 | 39.51 | 139,200 |
Jul 14, 2023 | 40.72 | 40.72 | 40.41 | 40.46 | 39.42 | 163,500 |
Jul 13, 2023 | 40.49 | 40.71 | 40.44 | 40.64 | 39.60 | 464,900 |
Jul 12, 2023 | 40.39 | 40.50 | 40.28 | 40.35 | 39.32 | 170,400 |
Jul 11, 2023 | 39.72 | 40.06 | 39.70 | 40.03 | 39.00 | 242,600 |
Jul 10, 2023 | 39.49 | 39.67 | 39.47 | 39.57 | 38.56 | 155,400 |
Jul 7, 2023 | 39.41 | 39.86 | 39.38 | 39.53 | 38.52 | 98,500 |
Jul 6, 2023 | 39.54 | 39.54 | 39.20 | 39.42 | 38.41 | 181,400 |
Jul 5, 2023 | 39.86 | 39.98 | 39.76 | 39.81 | 38.79 | 113,000 |
Jul 3, 2023 | 39.78 | 39.98 | 39.74 | 39.93 | 38.91 | 118,900 |
Jun 30, 2023 | 39.65 | 39.80 | 39.62 | 39.74 | 38.72 | 209,700 |
Jun 29, 2023 | 39.06 | 39.36 | 39.05 | 39.32 | 38.31 | 88,800 |
Jun 28, 2023 | 39.04 | 39.10 | 38.83 | 39.05 | 38.05 | 148,200 |
Jun 27, 2023 | 38.88 | 39.18 | 38.83 | 39.15 | 38.15 | 121,100 |
Jun 26, 2023 | 38.63 | 38.86 | 38.63 | 38.75 | 37.76 | 158,800 |
Jun 23, 2023 | 38.70 | 38.81 | 38.56 | 38.59 | 37.60 | 132,200 |
Jun 22, 2023 | 39.02 | 39.05 | 38.86 | 38.93 | 37.93 | 105,800 |
Jun 21, 2023 | 39.09 | 39.24 | 39.00 | 39.10 | 38.10 | 221,200 |
Jun 20, 2023 | 39.44 | 39.44 | 39.06 | 39.13 | 38.13 | 186,800 |
Jun 16, 2023 | 0.36 Dividend | |||||
Jun 16, 2023 | 39.76 | 39.78 | 39.52 | 39.57 | 38.56 | 118,000 |
Jun 15, 2023 | 39.50 | 40.06 | 39.49 | 39.94 | 38.57 | 129,400 |
Jun 14, 2023 | 39.55 | 39.70 | 39.19 | 39.51 | 38.15 | 220,500 |
Jun 13, 2023 | 39.22 | 39.49 | 39.17 | 39.41 | 38.05 | 163,500 |
Jun 12, 2023 | 39.01 | 39.12 | 38.87 | 39.10 | 37.75 | 238,700 |
Jun 9, 2023 | 39.06 | 39.16 | 38.92 | 38.98 | 37.64 | 324,200 |
Jun 8, 2023 | 38.93 | 39.11 | 38.81 | 39.04 | 37.70 | 176,500 |
Jun 7, 2023 | 38.70 | 38.91 | 38.60 | 38.84 | 37.50 | 169,000 |
Jun 6, 2023 | 38.42 | 38.67 | 38.38 | 38.65 | 37.32 | 209,300 |
Jun 5, 2023 | 38.84 | 39.00 | 38.46 | 38.51 | 37.18 | 201,900 |
Jun 2, 2023 | 38.40 | 38.87 | 38.40 | 38.77 | 37.44 | 195,600 |
Jun 1, 2023 | 37.82 | 38.17 | 37.66 | 38.06 | 36.75 | 129,800 |
May 31, 2023 | 37.85 | 37.90 | 37.66 | 37.74 | 36.44 | 143,900 |
May 30, 2023 | 38.15 | 38.18 | 37.88 | 38.05 | 36.74 | 122,200 |
May 26, 2023 | 37.74 | 38.11 | 37.71 | 38.04 | 36.73 | 174,700 |
May 25, 2023 | 37.75 | 37.79 | 37.45 | 37.66 | 36.36 | 121,800 |
May 24, 2023 | 37.80 | 37.82 | 37.50 | 37.56 | 36.27 | 109,800 |
May 23, 2023 | 38.00 | 38.26 | 37.91 | 37.95 | 36.64 | 146,500 |
May 22, 2023 | 38.16 | 38.29 | 38.00 | 38.10 | 36.79 | 104,200 |
May 19, 2023 | 38.22 | 38.35 | 38.03 | 38.15 | 36.84 | 108,300 |
May 18, 2023 | 37.94 | 38.21 | 37.81 | 38.18 | 36.87 | 151,800 |
May 17, 2023 | 37.72 | 38.06 | 37.51 | 38.00 | 36.69 | 115,100 |
May 16, 2023 | 37.92 | 38.00 | 37.50 | 37.50 | 36.21 | 104,200 |
May 15, 2023 | 37.93 | 38.13 | 37.79 | 38.05 | 36.74 | 126,700 |
May 12, 2023 | 38.00 | 38.06 | 37.62 | 37.83 | 36.53 | 156,100 |
May 11, 2023 | 37.97 | 37.97 | 37.73 | 37.90 | 36.60 | 93,900 |
May 10, 2023 | 38.40 | 38.40 | 37.77 | 38.10 | 36.79 | 107,400 |
May 9, 2023 | 38.16 | 38.27 | 38.01 | 38.12 | 36.81 | 86,800 |
May 8, 2023 | 38.45 | 38.52 | 38.20 | 38.31 | 36.99 | 115,400 |
May 5, 2023 | 37.97 | 38.40 | 37.97 | 38.31 | 36.99 | 197,400 |
May 4, 2023 | 37.73 | 37.85 | 37.41 | 37.55 | 36.26 | 359,200 |
May 3, 2023 | 38.14 | 38.52 | 37.84 | 37.89 | 36.59 | 100,700 |
May 2, 2023 | 38.68 | 38.73 | 37.84 | 38.14 | 36.83 | 248,400 |
May 1, 2023 | 38.79 | 39.00 | 38.71 | 38.77 | 37.44 | 199,600 |
Apr 28, 2023 | 38.44 | 38.85 | 38.37 | 38.80 | 37.46 | 102,000 |
Apr 27, 2023 | 38.14 | 38.65 | 38.07 | 38.57 | 37.24 | 147,500 |
Apr 26, 2023 | 38.37 | 38.47 | 37.97 | 38.06 | 36.75 | 114,500 |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.62
+0.57%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.40
+0.54%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%